Italia markets close in 8 hours 27 minutes

iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc) (IUIT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,67+0,03 (+0,09%)
In data: 04:35PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,000,000,0031,6731,6748.720
24 giu 202431,9232,0031,4131,6431,64561.486
21 giu 202432,2732,3231,7432,0732,07483.605
20 giu 202433,0733,1132,5132,6732,67288.594
19 giu 202432,8732,9532,7532,9432,94169.963
18 giu 202432,5332,6232,4332,5032,50482.769
17 giu 202432,1732,2732,0232,2132,21575.046
14 giu 202432,0132,1231,7731,9731,97532.239
13 giu 202431,8031,9931,6931,8531,85239.528
12 giu 202430,7732,0030,7331,5531,55255.608
11 giu 202430,2430,5330,1030,5330,53132.514
10 giu 202430,2330,3429,9430,3030,30217.583
07 giu 202430,1830,2429,8230,0330,03260.884
06 giu 202430,2830,3929,9530,0530,05821.530
05 giu 202429,4929,9629,4429,9629,96431.346
04 giu 202429,2729,3629,0929,1729,17237.390
03 giu 202429,2029,3829,0329,1429,14174.582
31 mag 202429,0029,2828,5628,5628,56392.512
30 mag 202429,4029,5729,2429,3029,30131.278
29 mag 202429,8629,9529,5729,7429,74140.046
28 mag 202429,7029,8429,6229,8429,84297.833
24 mag 202429,1229,4029,0429,4029,40302.300
23 mag 202429,4429,5929,2629,4329,43443.032
22 mag 202428,9629,0628,8729,0329,03177.299
21 mag 202428,8228,9228,6628,9128,91141.933
20 mag 202428,5328,8328,4028,8028,80227.473
17 mag 202428,6228,7628,4828,5128,51171.278
16 mag 202428,7628,8128,6728,8028,80154.423
15 mag 202428,0228,5427,9728,5128,51110.240
14 mag 202427,7827,9327,5927,8627,8690.099
13 mag 202427,7527,9027,6327,7927,79203.798
10 mag 202427,5927,8027,5427,5927,59255.838
09 mag 202427,5127,6027,4027,5327,53150.750
08 mag 202427,5027,6127,3627,5327,5394.556
07 mag 202427,6527,7427,5527,6127,61464.931
03 mag 202426,7627,2926,7327,2527,25211.684
02 mag 202426,2726,4026,0226,2726,27192.061
01 mag 202426,3026,3126,0426,1026,1089.514
30 apr 202426,9626,9726,7026,7626,76104.800
29 apr 202426,9227,0326,7726,8526,85245.099
26 apr 202426,6627,0126,5326,8926,89164.488
25 apr 202426,2026,2425,8426,0226,021.091.328
24 apr 202426,4926,6126,3726,4126,41386.066
23 apr 202425,8826,3325,8226,2726,27172.254
22 apr 202425,8125,8825,5025,6525,65274.435
19 apr 202426,1926,3925,8525,9625,96191.741
18 apr 202426,8426,8526,3326,6726,67448.967
17 apr 202426,9527,2526,8126,8126,81143.394
16 apr 202427,0027,2026,8727,0727,07368.693
15 apr 202427,6727,8027,4627,6027,601.375.743
12 apr 202428,0328,0827,5427,6727,67114.025
11 apr 202427,3927,6627,2827,5527,55123.585
10 apr 202427,5727,9827,1227,3327,33192.710
09 apr 202427,5627,6927,1827,2827,28238.859
08 apr 202427,5527,7027,4527,5627,56102.861
05 apr 202427,3327,6527,2527,5627,56159.500
04 apr 202427,8228,0827,7527,9327,93286.282
03 apr 202427,5727,9027,5127,8627,86298.465
02 apr 202427,9127,9927,4327,5927,59251.234
28 mar 202427,9328,0527,7927,8727,87143.564
27 mar 202428,0428,1127,7227,8127,81298.472
26 mar 202428,2228,3328,0628,1228,12102.402
25 mar 202428,2128,3027,9428,1428,14155.437
22 mar 202428,1628,2628,0128,1928,19200.547
21 mar 202428,2928,4628,1528,3328,33263.525
20 mar 202427,7127,8727,6427,7327,73177.494
19 mar 202427,5427,6427,2327,6427,6492.166
18 mar 202427,5927,9427,5327,6527,65233.747
15 mar 202427,6427,9227,3227,4127,41277.674
14 mar 202428,0028,0627,6927,8127,81321.229
13 mar 202428,3328,4427,7327,7927,79177.080
12 mar 202427,7728,0927,5128,0128,0198.671
11 mar 202427,5127,7227,3327,5527,55329.048
08 mar 202428,2628,5627,8627,9527,95193.180
07 mar 202427,5128,1327,4928,0828,08120.376
06 mar 202427,4627,8127,4227,6627,66156.179
05 mar 202427,8327,9127,2227,3627,36892.183
04 mar 202427,9328,0127,8227,9527,95182.149
01 mar 202427,4927,6727,3027,6327,63207.128
29 feb 202426,9427,2726,8727,1127,1173.433
28 feb 202427,1027,1726,9127,0827,08220.621
27 feb 202427,1827,2526,9827,0827,08193.171
26 feb 202427,0827,3327,0227,2227,2260.133
23 feb 202427,3027,5327,0127,1627,16259.251
22 feb 202426,8727,1126,7427,0627,06324.596
21 feb 202426,1126,1925,8425,9125,9192.181
20 feb 202426,5526,6025,9326,0226,02429.476
19 feb 202426,6226,6926,5726,6526,6564.933
16 feb 202426,9027,0326,5826,8226,8299.596
15 feb 202426,9427,0026,6726,7226,72124.758
14 feb 202426,7126,8726,6126,7026,70372.159
13 feb 202426,9627,0326,3526,7026,70191.727
12 feb 202427,2027,3127,0627,3127,31418.968
09 feb 202426,8727,1526,8327,1127,11188.744
08 feb 202426,8026,8626,6726,8126,81283.582
07 feb 202426,3326,7126,3026,5926,59122.909
06 feb 202426,6826,7126,0726,3426,34336.273
05 feb 202426,2826,5326,2026,3726,37313.865
02 feb 202425,9026,2525,8026,2326,23320.836
01 feb 202425,7725,8825,7025,7625,76227.920
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...